The Hershey Company (HSY) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +0.0%
- 3M
- -2.2%
- YTD
- -6.3%
- 1Y
- -8.5%
- 3Y
- -3.8%
- 5Y
- -0.9%
Loading 10-year price history...
HSY Historical Performance
HSY Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -0.3%
- 2003 annual price return
- +13.8%
- 2004 annual price return
- +45.1%
- 2005 annual price return
- +1.6%
- 2006 annual price return
- -9.2%
- 2007 annual price return
- -20.9%
- 2008 annual price return
- -10.4%
- 2009 annual price return
- -0.1%
- 2010 annual price return
- +30.2%
- 2011 annual price return
- +32.0%
- 2012 annual price return
- +18.8%
- 2013 annual price return
- +30.8%
- 2014 annual price return
- +8.3%
- 2015 annual price return
- -13.9%
- 2016 annual price return
- +17.5%
- 2017 annual price return
- +9.2%
- 2018 annual price return
- -4.4%
- 2019 annual price return
- +39.4%
- 2020 annual price return
- +5.8%
- 2021 annual price return
- +28.2%
- 2022 annual price return
- +19.9%
- 2023 annual price return
- -17.8%
- 2024 annual price return
- -11.8%
- 2025 annual price return
- +7.8%
- 2026 annual price return
- -10.8%
HSY Stock Price Trajectory (1980–2026)
As of October 17, 2026, The Hershey Company (HSY) trades at $170.83, representing a -8.5% return over the past year. The stock has delivered a +9.3% total return over five years (-0.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $276.88 on May 1, 2023. From this peak, HSY has corrected -38.3%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers MDLZ (+3.8% 1Y), TR (-7.1% 1Y), and RMCF (-39.6% 1Y), HSY has underperformed the peer group average. Compare HSY vs MDLZ →
HSY Historical Price Data · from 1980
Rows 1–50 of 11,794| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-16 | 170.40 | 172.10 | 169.44 | 170.83 | 1.97M | +1.27% |
| 2026-10-15 | 166.96 | 169.72 | 166.92 | 168.68 | 1.45M | +2.70% |
| 2026-10-14 | 164.86 | 165.49 | 161.88 | 164.25 | 1.16M | +0.74% |
| 2026-10-13 | 165.21 | 165.42 | 162.32 | 163.05 | 1.12M | -0.48% |
| 2026-10-12 | 162.04 | 164.14 | 160.67 | 163.84 | 1.23M | +0.68% |
| 2026-10-09 | 162.11 | 163.11 | 161.34 | 162.74 | 1.09M | +0.12% |
| 2026-10-08 | 161.02 | 163.43 | 160.68 | 162.54 | 1.58M | +1.37% |
| 2026-10-07 | 162.00 | 162.54 | 159.75 | 160.34 | 945K | -0.29% |
| 2026-10-06 | 160.83 | 161.84 | 159.53 | 160.80 | 1.40M | -0.13% |
| 2026-10-05 | 160.33 | 162.85 | 159.22 | 161.01 | 1.59M | +0.51% |
| 2026-10-02 | 159.00 | 161.00 | 158.78 | 160.19 | 1.20M | +0.56% |
| 2026-10-01 | 156.71 | 160.20 | 156.16 | 159.30 | 2.13M | +1.07% |
| 2026-09-30 | 162.98 | 163.14 | 157.44 | 157.61 | 2.04M | -2.35% |
| 2026-09-29 | 162.68 | 163.68 | 160.61 | 161.41 | 1.67M | -1.82% |
| 2026-09-28 | 166.04 | 166.77 | 164.31 | 164.41 | 1.40M | -1.18% |
| 2026-09-25 | 166.50 | 167.75 | 166.04 | 166.37 | 989K | -0.31% |
| 2026-09-24 | 169.33 | 170.12 | 166.55 | 166.88 | 991K | -0.93% |
| 2026-09-23 | 168.73 | 169.71 | 167.48 | 168.45 | 1.07M | -0.01% |
| 2026-09-22 | 169.12 | 169.57 | 168.04 | 168.46 | 1.20M | +0.33% |
| 2026-09-21 | 170.00 | 170.50 | 167.09 | 167.90 | 1.44M | -1.11% |
| 2026-09-18 | 168.12 | 170.49 | 166.69 | 169.79 | 4.29M | +0.87% |
| 2026-09-17 | 171.48 | 171.56 | 168.29 | 168.33 | 1.46M | -1.44% |
| 2026-09-16 | 171.09 | 172.72 | 170.69 | 170.79 | 1.04M | +0.22% |
| 2026-09-15 | 173.00 | 173.66 | 169.42 | 170.42 | 2.04M | -1.88% |
| 2026-09-14 | 175.86 | 178.03 | 173.50 | 173.68 | 1.13M | +0.21% |
| 2026-09-11 | 175.05 | 175.39 | 172.84 | 173.32 | 1.02M | -0.59% |
| 2026-09-10 | 173.92 | 176.20 | 173.22 | 174.34 | 1.34M | +1.25% |
| 2026-09-09 | 173.00 | 173.30 | 169.71 | 172.19 | 1.46M | -0.62% |
| 2026-09-08 | 172.49 | 175.00 | 170.39 | 173.27 | 1.22M | +0.07% |
| 2026-09-04 | 173.42 | 174.88 | 172.84 | 173.15 | 1.49M | -1.09% |
| 2026-09-03 | 174.26 | 176.55 | 172.02 | 175.06 | 1.26M | -1.34% |
| 2026-09-02 | 176.67 | 179.26 | 174.95 | 177.43 | 1.01M | +0.81% |
| 2026-09-01 | 177.16 | 179.19 | 175.89 | 176.00 | 1.56M | -0.12% |
| 2026-08-31 | 179.18 | 179.18 | 175.29 | 176.21 | 1.69M | -1.59% |
| 2026-08-28 | 182.20 | 184.10 | 179.00 | 179.05 | 821K | -1.25% |
| 2026-08-27 | 181.94 | 183.13 | 180.07 | 181.32 | 1.05M | -2.17% |
| 2026-08-26 | 186.76 | 187.59 | 185.29 | 185.35 | 727K | -0.98% |
| 2026-08-25 | 188.13 | 188.91 | 186.01 | 187.18 | 932K | -1.45% |
| 2026-08-24 | 187.98 | 190.25 | 187.00 | 189.94 | 1.07M | +1.87% |
| 2026-08-21 | 187.62 | 188.73 | 185.46 | 186.46 | 927K | -0.98% |
| 2026-08-20 | 187.00 | 190.46 | 186.79 | 188.31 | 1.11M | -0.25% |
| 2026-08-19 | 184.65 | 189.83 | 184.54 | 188.79 | 1.35M | +2.91% |
| 2026-08-18 | 183.01 | 184.15 | 181.18 | 183.45 | 960K | +1.32% |
| 2026-08-17 | 182.40 | 184.12 | 180.16 | 181.06 | 1.06M | -1.72% |
| 2026-08-14 | 184.93 | 185.95 | 183.56 | 184.22 | 933K | -1.02% |
| 2026-08-13 | 185.09 | 186.69 | 184.94 | 186.12 | 1.08M | +1.03% |
| 2026-08-12 | 180.57 | 184.46 | 179.20 | 184.23 | 965K | +1.24% |
| 2026-08-11 | 181.00 | 183.32 | 180.72 | 181.98 | 1.59M | -0.42% |
| 2026-08-10 | 181.07 | 182.88 | 180.21 | 182.75 | 1.38M | +0.22% |
| 2026-08-07 | 182.21 | 184.09 | 181.50 | 182.35 | 1.04M | -0.37% |
HSY Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HSY — Frequently Asked Questions
Quick answers to the most common questions about buying HSY stock.
How has HSY stock performed recently?
HSY declined -8.5% over the past year, below its 5-year annualized CAGR of -0.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is HSY's all-time high price?
The Hershey Company reached $276.88 on 2023-05-01. The 52-week high is $239.48. Current 1-year return of -8.5% places the stock further from historical peaks.
Where can I download HSY historical price data?
This page provides HSY daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.